Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.88 | 16.27 | 15.88 | 16.18 | 97,082 | +0.16(+1.03%) |
Jun 29, 2020 | 16.05 | 16.27 | 15.94 | 16.01 | 79,649 | +0.13(+0.82%) |
Jun 26, 2020 | 16.27 | 16.27 | 15.84 | 15.88 | 73,700 | -0.35(-2.16%) |
Jun 25, 2020 | 16.00 | 16.24 | 15.90 | 16.23 | 62,330 | +0.41(+2.59%) |
Jun 24, 2020 | 16.15 | 16.15 | 15.77 | 15.82 | 103,858 | -0.48(-2.94%) |
Jun 23, 2020 | 16.68 | 16.70 | 16.30 | 16.30 | 107,902 | +0.18(+1.09%) |
Jun 22, 2020 | 16.02 | 16.12 | 15.88 | 16.12 | 80,693 | +0.36(+2.25%) |
Jun 19, 2020 | 16.14 | 16.14 | 15.69 | 15.77 | 74,800 | -0.28(-1.74%) |
Jun 18, 2020 | 15.98 | 16.15 | 15.96 | 16.05 | 92,363 | -0.31(-1.92%) |
Jun 17, 2020 | 16.46 | 16.50 | 16.22 | 16.36 | 61,828 | -0.12(-0.70%) |
Jun 16, 2020 | 16.70 | 16.80 | 16.40 | 16.48 | 139,024 | -0.18(-1.11%) |
Jun 15, 2020 | 16.30 | 16.74 | 16.23 | 16.66 | 84,920 | +0.20(+1.18%) |
Jun 12, 2020 | 16.60 | 16.76 | 16.26 | 16.47 | 79,400 | +0.46(+2.87%) |
Jun 11, 2020 | 16.50 | 16.77 | 15.91 | 16.01 | 143,345 | -1.58(-8.98%) |
Jun 10, 2020 | 17.60 | 17.78 | 17.37 | 17.59 | 101,876 | +0.03(+0.17%) |
Jun 09, 2020 | 17.76 | 17.78 | 17.50 | 17.56 | 156,268 | -0.56(-3.09%) |
Jun 08, 2020 | 18.14 | 18.20 | 17.71 | 18.12 | 190,652 | +0.59(+3.37%) |
Jun 05, 2020 | 17.70 | 17.80 | 17.49 | 17.53 | 190,000 | +0.36(+2.10%) |
Jun 04, 2020 | 16.96 | 17.28 | 16.85 | 17.17 | 115,360 | +0.02(+0.12%) |
Jun 03, 2020 | 16.90 | 17.15 | 16.82 | 17.15 | 125,725 | +0.63(+3.81%) |
Jun 02, 2020 | 16.39 | 16.52 | 16.30 | 16.52 | 166,698 | +0.27(+1.66%) |
Jun 01, 2020 | 16.06 | 16.36 | 16.06 | 16.25 | 118,328 | +0.47(+2.98%) |
May 29, 2020 | 15.82 | 15.91 | 15.62 | 15.78 | 183,200 | -0.49(-3.01%) |
May 28, 2020 | 16.38 | 16.49 | 16.22 | 16.27 | 145,426 | -0.49(-2.92%) |
May 27, 2020 | 16.77 | 16.84 | 16.46 | 16.76 | 198,643 | +0.99(+6.28%) |
May 26, 2020 | 15.81 | 16.00 | 15.76 | 15.77 | 260,142 | +0.62(+4.06%) |
May 22, 2020 | 15.36 | 15.36 | 15.12 | 15.15 | 93,700 | -0.08(-0.49%) |
May 21, 2020 | 15.40 | 15.49 | 15.17 | 15.23 | 201,121 | -0.15(-0.98%) |
May 20, 2020 | 15.24 | 15.49 | 15.21 | 15.38 | 183,563 | +0.50(+3.36%) |
May 19, 2020 | 15.04 | 15.12 | 14.79 | 14.88 | 167,018 | -0.17(-1.13%) |
May 18, 2020 | 14.90 | 15.10 | 14.74 | 15.05 | 268,913 | +0.96(+6.81%) |
May 15, 2020 | 14.00 | 14.17 | 14.00 | 14.09 | 96,100 | +0.19(+1.37%) |
May 14, 2020 | 13.54 | 13.95 | 13.33 | 13.90 | 141,245 | -0.07(-0.50%) |
May 13, 2020 | 14.46 | 14.46 | 13.88 | 13.97 | 163,053 | -0.61(-4.18%) |
May 12, 2020 | 14.92 | 14.98 | 14.57 | 14.58 | 269,095 | -0.40(-2.67%) |
May 11, 2020 | 14.84 | 14.98 | 14.77 | 14.98 | 164,134 | +0.03(+0.20%) |
May 08, 2020 | 14.81 | 15.07 | 14.74 | 14.95 | 159,900 | +0.47(+3.25%) |
May 07, 2020 | 14.38 | 14.63 | 14.34 | 14.48 | 187,024 | +0.13(+0.91%) |
May 06, 2020 | 14.56 | 14.64 | 14.35 | 14.35 | 124,966 | -0.19(-1.31%) |
May 05, 2020 | 14.56 | 14.71 | 14.45 | 14.54 | 177,416 | +0.42(+2.97%) |
May 04, 2020 | 14.10 | 14.19 | 13.93 | 14.12 | 254,481 | -0.25(-1.74%) |
May 01, 2020 | 14.73 | 14.99 | 14.37 | 14.37 | 156,200 | -0.57(-3.82%) |
Apr 30, 2020 | 14.85 | 15.03 | 14.70 | 14.94 | 152,153 | -0.92(-5.80%) |
Apr 29, 2020 | 15.62 | 15.95 | 15.62 | 15.86 | 153,502 | +1.14(+7.74%) |
Apr 28, 2020 | 15.00 | 15.04 | 14.67 | 14.72 | 136,264 | +0.32(+2.22%) |
Apr 27, 2020 | 14.21 | 14.45 | 14.14 | 14.40 | 149,177 | +0.46(+3.34%) |
Apr 24, 2020 | 14.02 | 14.02 | 13.71 | 13.94 | 140,900 | +0.03(+0.22%) |
Apr 23, 2020 | 13.87 | 14.28 | 13.85 | 13.90 | 129,222 | -0.04(-0.32%) |
Apr 22, 2020 | 13.99 | 13.99 | 13.82 | 13.95 | 156,225 | -0.01(-0.04%) |
Apr 21, 2020 | 14.03 | 14.11 | 13.84 | 13.96 | 230,876 | -0.71(-4.87%) |
Apr 20, 2020 | 14.59 | 14.96 | 14.51 | 14.67 | 234,135 | +0.03(+0.20%) |
Apr 17, 2020 | 14.53 | 14.70 | 14.39 | 14.64 | 354,600 | +0.42(+2.95%) |
Apr 16, 2020 | 14.22 | 14.32 | 14.07 | 14.22 | 256,768 | +0.23(+1.61%) |
Apr 15, 2020 | 14.05 | 14.22 | 13.94 | 13.99 | 122,380 | -0.73(-4.93%) |
Apr 14, 2020 | 14.89 | 15.06 | 14.59 | 14.72 | 215,805 | +0.29(+2.01%) |
Apr 13, 2020 | 14.45 | 14.60 | 14.17 | 14.43 | 133,802 | -0.13(-0.89%) |
Apr 09, 2020 | 14.38 | 14.71 | 14.38 | 14.56 | 258,300 | +0.56(+4.00%) |
Apr 08, 2020 | 13.88 | 14.02 | 13.75 | 14.00 | 225,419 | +0.21(+1.52%) |
Apr 07, 2020 | 13.99 | 14.06 | 13.56 | 13.79 | 242,786 | +0.27(+2.00%) |
Apr 06, 2020 | 12.86 | 13.52 | 12.79 | 13.52 | 317,362 | +1.13(+9.12%) |
Apr 03, 2020 | 12.45 | 12.45 | 12.24 | 12.39 | 258,700 | -0.19(-1.51%) |
Apr 02, 2020 | 12.34 | 12.73 | 12.33 | 12.58 | 211,887 | +0.27(+2.17%) |